5 DAY PERFORMANCE
-9.66%
1 MONTH PERFORMANCE
-6.51%
3 MONTH PERFORMANCE
+4.24%
6 MONTH PERFORMANCE
-4.60%
YEAR-TO-DATE PERFORMANCE
+15.28%
1 YEAR PERFORMANCE
+15.58%
Ituran Location and Control Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $39.62 | $41.08 (3.69%) | $41.20 | $39.48 | 159.37 K | $817.04 M |
| 12/04/2025 | $39.91 | $39.44 (-1.18%) | $40.22 | $39.24 | 115.70 K | $784.42 M |
| 12/03/2025 | $39.90 | $39.75 (-0.38%) | $40.79 | $39.50 | 147.80 K | $790.59 M |
| 12/02/2025 | $40.04 | $39.95 (-0.22%) | $40.52 | $39.60 | 171.20 K | $794.57 M |
| 12/01/2025 | $39.98 | $40.06 (0.2%) | $40.89 | $39.54 | 145.90 K | $796.75 M |
| 11/28/2025 | $40.59 | $40.04 (-1.36%) | $40.59 | $39.87 | 50.33 K | $796.36 M |
| 11/26/2025 | $40.99 | $40.54 (-1.1%) | $41.11 | $40.28 | 67.27 K | $806.30 M |
| 11/25/2025 | $40.03 | $40.78 (1.87%) | $41.04 | $39.69 | 102.70 K | $811.07 M |
| 11/24/2025 | $38.58 | $40.03 (3.76%) | $40.17 | $38.24 | 130.62 K | $796.16 M |
| 11/21/2025 | $36.66 | $37.99 (3.63%) | $38.33 | $36.66 | 69.60 K | $755.58 M |
| 11/20/2025 | $36.25 | $36.40 (0.41%) | $37.00 | $35.92 | 77.30 K | $723.96 M |
| 11/19/2025 | $36.70 | $36.06 (-1.74%) | $37.60 | $35.58 | 91.90 K | $717.20 M |
| 11/18/2025 | $38.58 | $36.70 (-4.87%) | $39.38 | $35.22 | 161.40 K | $729.93 M |
| 11/17/2025 | $36.39 | $36.93 (1.48%) | $37.74 | $36.25 | 89.00 K | $734.50 M |
| 11/14/2025 | $36.72 | $36.62 (-0.27%) | $37.05 | $36.26 | 80.00 K | $728.52 M |
| 11/13/2025 | $37.95 | $37.03 (-2.42%) | $38.08 | $36.95 | 40.10 K | $736.67 M |
| 11/12/2025 | $37.77 | $38.08 (0.82%) | $38.30 | $37.65 | 35.90 K | $757.56 M |
| 11/11/2025 | $37.98 | $37.65 (-0.87%) | $38.09 | $37.34 | 36.62 K | $749.01 M |
| 11/10/2025 | $38.90 | $38.11 (-2.03%) | $39.30 | $38.09 | 48.14 K | $758.16 M |
| 11/07/2025 | $38.47 | $38.41 (-0.16%) | $38.85 | $38.03 | 121.74 K | $764.13 M |
| 11/06/2025 | $38.92 | $38.60 (-0.82%) | $38.92 | $38.37 | 47.61 K | $767.91 M |
| 11/05/2025 | $38.21 | $39.00 (2.07%) | $39.10 | $38.21 | 33.12 K | $775.87 M |
| 11/04/2025 | $38.82 | $38.21 (-1.57%) | $38.94 | $38.03 | 81.60 K | $760.15 M |
| 11/03/2025 | $38.39 | $38.90 (1.33%) | $39.44 | $38.00 | 85.30 K | $773.88 M |
| 10/31/2025 | $38.62 | $38.51 (-0.28%) | $38.97 | $38.32 | 53.61 K | $766.12 M |
| 10/30/2025 | $38.16 | $38.43 (0.71%) | $39.02 | $38.16 | 68.90 K | $764.53 M |
| 10/29/2025 | $38.50 | $38.20 (-0.78%) | $38.72 | $37.97 | 57.80 K | $759.95 M |
| 10/28/2025 | $38.00 | $38.50 (1.32%) | $38.85 | $37.99 | 57.53 K | $765.92 M |
| 10/27/2025 | $38.31 | $38.49 (0.47%) | $38.98 | $38.22 | 54.00 K | $765.72 M |
| 10/24/2025 | $37.99 | $38.25 (0.68%) | $38.33 | $37.82 | 45.10 K | $760.95 M |
| 10/23/2025 | $37.30 | $37.49 (0.51%) | $37.80 | $37.29 | 43.40 K | $745.83 M |
| 10/22/2025 | $37.37 | $37.19 (-0.48%) | $37.55 | $36.74 | 40.80 K | $739.86 M |
| 10/21/2025 | $37.05 | $37.37 (0.86%) | $37.54 | $36.56 | 46.40 K | $743.44 M |
| 10/20/2025 | $36.81 | $37.05 (0.65%) | $37.74 | $36.69 | 56.40 K | $737.07 M |
| 10/17/2025 | $37.43 | $37.05 (-1.02%) | $37.52 | $36.29 | 94.51 K | $737.07 M |
| 10/16/2025 | $37.84 | $37.68 (-0.42%) | $37.94 | $37.32 | 85.41 K | $749.61 M |
| 10/15/2025 | $37.02 | $37.62 (1.62%) | $37.63 | $36.74 | 162.13 K | $748.41 M |
| 10/14/2025 | $36.28 | $36.96 (1.87%) | $37.36 | $35.85 | 68.41 K | $735.28 M |
| 10/13/2025 | $36.04 | $36.47 (1.19%) | $36.69 | $35.00 | 76.70 K | $725.53 M |
| 10/10/2025 | $35.67 | $35.35 (-0.9%) | $35.72 | $35.13 | 118.40 K | $703.25 M |
| 10/09/2025 | $35.77 | $35.55 (-0.62%) | $35.94 | $35.28 | 65.50 K | $707.23 M |
| 10/08/2025 | $36.06 | $35.53 (-1.47%) | $36.42 | $35.43 | 68.64 K | $706.83 M |
| 10/07/2025 | $36.48 | $36.04 (-1.21%) | $36.49 | $35.59 | 108.43 K | $716.98 M |
| 10/06/2025 | $35.86 | $36.35 (1.37%) | $36.64 | $35.70 | 64.35 K | $723.15 M |
| 10/03/2025 | $35.74 | $35.91 (0.48%) | $36.22 | $35.52 | 93.90 K | $714.39 M |
| 10/02/2025 | $35.71 | $35.59 (-0.34%) | $35.72 | $35.07 | 67.90 K | $708.03 M |
| 10/01/2025 | $35.53 | $35.63 (0.28%) | $35.80 | $35.33 | 63.14 K | $708.82 M |
| 09/30/2025 | $35.20 | $35.72 (1.48%) | $35.73 | $35.17 | 92.40 K | $710.61 M |
| 09/29/2025 | $35.29 | $35.24 (-0.14%) | $35.68 | $35.01 | 88.10 K | $701.06 M |
| 09/26/2025 | $34.73 | $35.08 (1.01%) | $35.13 | $34.65 | 62.50 K | $697.88 M |
| 09/25/2025 | $34.30 | $34.70 (1.17%) | $34.70 | $33.98 | 102.90 K | $690.32 M |
| 09/24/2025 | $35.38 | $35.05 (-0.93%) | $35.48 | $35.00 | 64.60 K | $697.28 M |
| 09/23/2025 | $35.71 | $35.34 (-1.04%) | $35.98 | $35.23 | 62.93 K | $703.05 M |
| 09/22/2025 | $35.72 | $35.61 (-0.31%) | $36.11 | $35.38 | 77.84 K | $708.43 M |
| 09/19/2025 | $36.36 | $35.67 (-1.9%) | $36.39 | $35.51 | 157.30 K | $709.62 M |
| 09/18/2025 | $35.66 | $36.36 (1.96%) | $36.37 | $35.52 | 82.70 K | $723.35 M |
| 09/17/2025 | $35.47 | $35.53 (0.17%) | $36.19 | $35.32 | 72.53 K | $706.83 M |
| 09/16/2025 | $36.18 | $35.46 (-1.99%) | $36.18 | $35.00 | 156.00 K | $705.44 M |
| 09/15/2025 | $34.90 | $36.19 (3.7%) | $36.19 | $34.90 | 173.74 K | $719.96 M |
| 09/12/2025 | $35.15 | $34.97 (-0.51%) | $35.38 | $34.89 | 80.91 K | $695.69 M |
| 09/11/2025 | $34.25 | $35.15 (2.63%) | $35.25 | $33.90 | 98.64 K | $699.27 M |
| 09/10/2025 | $34.65 | $34.06 (-1.7%) | $34.84 | $33.90 | 100.50 K | $677.59 M |
| 09/09/2025 | $34.40 | $34.59 (0.55%) | $34.60 | $33.82 | 77.10 K | $688.13 M |
| 09/08/2025 | $33.90 | $34.45 (1.62%) | $34.75 | $33.61 | 104.90 K | $685.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
